三祥新材（603663）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2020-09-29	15.12	15.37	14.86	14.96	-0.02	-0.13	19,404	2,926	3.40	1.02
2020-09-28	15.50	15.68	14.84	14.98	-0.42	-2.73	22,529	3,398	5.45	1.19
2020-09-25	15.77	16.08	15.37	15.40	-0.38	-2.41	23,070	3,589	4.50	1.22
2020-09-24	16.13	16.31	15.70	15.78	-0.60	-3.66	25,370	4,051	3.72	1.34
2020-09-23	16.63	16.63	16.01	16.38	-0.27	-1.62	24,443	3,980	3.72	1.29
2020-09-22	16.81	17.12	16.22	16.65	-1.14	-6.41	59,465	9,889	5.06	3.14
2020-09-21	19.18	19.24	17.79	17.79	-1.98	-10.02	63,523	11,459	7.33	3.36
2020-09-18	20.06	20.15	19.64	19.77	-0.20	-1.00	17,553	3,472	2.55	0.93
2020-09-17	20.70	20.73	19.85	19.97	-0.36	-1.77	19,277	3,873	4.33	1.02
2020-09-16	20.54	21.11	20.20	20.33	-0.31	-1.50	20,714	4,265	4.41	1.09
2020-09-15	20.30	20.93	20.22	20.64	0.34	1.67	19,404	3,990	3.50	1.03
2020-09-14	19.56	20.99	19.56	20.30	1.01	5.24	37,010	7,541	7.41	1.96
2020-09-11	19.33	19.80	18.55	19.29	0.88	4.78	22,399	4,308	6.79	1.18
2020-09-10	19.36	19.50	18.20	18.41	-0.49	-2.59	17,368	3,243	6.88	0.92
2020-09-09	19.99	19.99	18.90	18.90	-1.10	-5.50	21,899	4,214	5.45	1.16
2020-09-08	19.86	20.20	19.66	20.00	0.04	0.20	14,983	2,974	2.71	0.79
2020-09-07	20.38	20.48	19.89	19.96	-0.15	-0.75	20,082	4,053	2.93	1.06
2020-09-04	20.05	20.40	19.61	20.11	0.00	0.00	20,343	4,059	3.93	1.07
2020-09-03	20.16	20.61	19.99	20.11	-0.37	-1.81	25,686	5,194	3.03	1.36
2020-09-02	20.40	20.76	20.25	20.48	-0.09	-0.44	22,212	4,537	2.48	1.17
2020-09-01	20.39	21.03	20.39	20.57	-0.16	-0.77	24,305	5,015	3.09	1.28
2020-08-31	20.70	21.53	20.36	20.73	0.25	1.22	46,218	9,683	5.71	2.44
2020-08-28	21.00	21.24	20.10	20.48	-0.25	-1.21	39,730	8,124	5.50	2.10
2020-08-27	21.21	21.90	20.52	20.73	-0.50	-2.36	64,014	13,610	6.50	3.38
2020-08-26	21.33	22.22	20.69	21.23	0.48	2.31	89,625	19,176	7.37	4.73
2020-08-25	18.66	20.75	18.62	20.75	1.89	10.02	59,726	11,989	11.29	3.15
2020-08-24	19.13	19.24	18.70	18.86	-0.09	-0.47	18,900	3,575	2.85	1.00
2020-08-21	18.88	19.06	18.52	18.95	0.25	1.34	18,113	3,402	2.89	0.96
2020-08-20	18.78	19.15	18.52	18.70	-0.27	-1.42	21,071	3,969	3.32	1.11
2020-08-19	19.18	19.43	18.92	18.97	-0.20	-1.04	18,953	3,633	2.66	1.00
2020-08-18	18.69	19.41	18.53	19.17	0.36	1.91	25,320	4,837	4.68	1.34
2020-08-17	18.47	18.85	18.14	18.81	0.36	1.95	18,410	3,426	3.85	0.97
2020-08-14	18.16	18.54	17.81	18.45	0.44	2.44	20,365	3,699	4.05	1.08
2020-08-13	18.10	18.38	17.73	18.01	-0.02	-0.11	21,476	3,870	3.61	1.13
2020-08-12	17.56	18.18	17.06	18.03	0.53	3.03	40,412	7,094	6.40	2.13
2020-08-11	18.58	18.68	17.42	17.50	-0.78	-4.27	39,781	7,145	6.89	2.10
2020-08-10	18.92	19.28	18.16	18.28	-0.85	-4.44	43,681	8,092	5.85	2.31
2020-08-07	18.59	19.77	18.59	19.13	-0.57	-2.89	41,038	7,894	5.99	2.17
2020-08-06	20.20	20.30	19.70	19.70	-0.37	-1.84	33,792	6,726	2.99	1.79
2020-08-05	19.55	20.08	19.23	20.07	0.41	2.09	44,835	8,879	4.32	2.37
2020-08-04	19.76	20.41	19.42	19.66	0.06	0.31	46,853	9,295	5.05	2.47
2020-08-03	19.73	20.19	19.26	19.60	-0.10	-0.51	49,918	9,773	4.72	2.64
2020-07-31	19.82	19.90	19.16	19.70	-0.15	-0.76	43,647	8,523	3.73	2.31
2020-07-30	19.78	20.48	19.32	19.85	0.30	1.53	62,957	12,489	5.93	3.33
2020-07-29	18.75	19.70	18.55	19.55	0.73	3.88	52,598	10,097	6.11	2.78
2020-07-28	17.95	19.08	17.70	18.82	1.24	7.05	61,771	11,455	7.85	3.26
2020-07-27	17.44	18.09	17.10	17.58	0.14	0.80	41,530	7,328	5.68	2.19
2020-07-24	18.06	18.40	17.42	17.44	-0.73	-4.02	54,263	9,693	5.39	2.87
2020-07-23	17.90	18.69	17.77	18.17	0.07	0.39	70,490	12,906	5.08	3.72
2020-07-22	17.19	18.79	17.19	18.10	0.90	5.23	80,003	14,328	9.30	4.23
2020-07-21	17.68	17.68	17.11	17.20	-0.50	-2.82	43,834	7,578	3.22	2.32
2020-07-20	16.89	18.17	16.89	17.70	0.85	5.04	69,059	12,162	7.60	3.65
2020-07-17	16.47	17.19	16.12	16.85	0.38	2.31	42,221	7,051	6.50	2.23
2020-07-16	16.99	17.28	16.08	16.47	-0.15	-0.90	63,792	10,738	7.22	3.37
2020-07-15	16.71	17.00	16.28	16.62	-0.03	-0.18	47,911	8,006	4.32	2.53
2020-07-14	17.55	17.55	16.39	16.65	-0.44	-2.57	78,398	13,220	6.79	4.14
2020-07-13	15.67	17.09	15.62	17.09	1.55	9.97	65,551	11,109	9.46	3.46
2020-07-10	15.46	15.81	15.26	15.54	-0.04	-0.26	30,576	4,754	3.53	1.62
2020-07-09	15.49	15.66	15.26	15.58	0.07	0.45	40,975	6,333	2.58	2.16
2020-07-08	15.21	15.58	15.08	15.51	0.28	1.84	38,058	5,858	3.28	2.01
2020-07-07	15.16	15.56	15.11	15.23	0.19	1.26	57,203	8,766	2.99	3.02
2020-07-06	14.56	15.07	14.56	15.04	0.61	4.23	58,307	8,646	3.53	3.08
2020-07-03	14.09	14.49	14.00	14.43	0.35	2.49	32,779	4,692	3.48	1.73
2020-07-02	13.98	14.09	13.83	14.08	0.10	0.72	21,684	3,036	1.86	1.15
2020-07-01	13.94	14.08	13.78	13.98	0.10	0.72	19,573	2,723	2.16	1.03

起始日期	上市日
截止日期	今日

三祥新材 (603663)

三祥新材(603663) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值